株価チャート
2022/12/26~2023/05/24
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2023 |
05/24 | 2,482 | 2,487 | 2,453 | 2,462 | -1.12% | 24,100 | 995億5820万 | -1.01% | 35.54 | 2.87 |
05/23 | 2,542 | 2,542 | 2,488 | 2,490 | -1.93% | 33,400 | 1006億9047万 | +0.2% | 35.94 | 2.9 |
05/22 | 2,505 | 2,543 | 2,505 | 2,539 | +1.36% | 17,500 | 1026億7192万 | +2.3% | 36.65 | 2.96 |
05/19 | 2,547 | 2,547 | 2,503 | 2,505 | -1.22% | 23,400 | 1012億9703万 | +1.17% | 36.16 | 2.92 |
05/18 | 2,552 | 2,568 | 2,531 | 2,536 | -0.12% | 24,500 | 1025億5061万 | +2.59% | 36.61 | 2.95 |
05/17 | 2,523 | 2,542 | 2,522 | 2,539 | +0.44% | 20,500 | 1026億7192万 | +3% | 36.65 | 2.96 |
05/16 | 2,538 | 2,548 | 2,521 | 2,528 | -0.39% | 15,100 | 1022億2711万 | +2.85% | 36.49 | 2.94 |
05/15 | 2,547 | 2,555 | 2,532 | 2,538 | -0.35% | 27,700 | 1026億3149万 | +3.51% | 36.64 | 2.96 |
05/12 | 2,518 | 2,547 | 2,510 | 2,547 | +1.35% | 26,500 | 1029億9543万 | +4.09% | 36.77 | 2.97 |
05/11 | 2,493 | 2,517 | 2,486 | 2,513 | +0.8% | 18,800 | 1016億2054万 | +2.91% | 36.27 | 2.93 |
05/10 | 2,525 | 2,525 | 2,491 | 2,493 | -1.27% | 20,600 | 1008億1178万 | +2.21% | 35.99 | 2.9 |
05/09 | 2,534 | 2,543 | 2,501 | 2,525 | -0.36% | 20,100 | 1021億579万 | +3.61% | 36.45 | 2.94 |
05/08 | 2,499 | 2,537 | 2,493 | 2,534 | +1.81% | 45,600 | 1024億6973万 | +4.15% | 36.58 | 2.95 |
05/02 | 2,525 | 2,530 | 2,481 | 2,489 | -1.19% | 55,100 | 1006億5003万 | +2.47% | 35.93 | 2.9 |
05/01 | 2,495 | 2,519 | 2,487 | 2,519 | +1.57% | 45,600 | 1018億6317万 | +3.88% | 36.36 | 2.93 |
04/28 | 2,465 | 2,485 | 2,435 | 2,480 | +1.6% | 77,800 | 1002億8609万 | +2.48% | 35.8 | 2.89 |
04/27 | 2,436 | 2,459 | 2,427 | 2,441 | +0.62% | 299,000 | 987億901万 | +1.08% | 35.24 | 2.84 |
04/26 | 2,448 | 2,463 | 2,421 | 2,426 | -1.02% | 62,200 | 981億244万 | +0.58% | 35.02 | 2.82 |
04/25 | 2,477 | 2,491 | 2,451 | 2,451 | -0.85% | 46,300 | 991億1339万 | +1.74% | 35.38 | 2.85 |
04/24 | 2,480 | 2,493 | 2,465 | 2,472 | +0.28% | 37,700 | 999億6258万 | +2.83% | 35.68 | 2.88 |
04/21 | 2,444 | 2,486 | 2,444 | 2,465 | +0.86% | 52,200 | 996億7952万 | +2.71% | 35.58 | 2.87 |
04/20 | 2,420 | 2,455 | 2,417 | 2,444 | +1.33% | 38,400 | 988億3032万 | +2.05% | 35.28 | 2.85 |
04/19 | 2,404 | 2,414 | 2,387 | 2,412 | +0.12% | 27,100 | 975億3631万 | +0.84% | 34.82 | 2.81 |
04/18 | 2,430 | 2,430 | 2,408 | 2,409 | -0.04% | 25,900 | 974億1499万 | +0.79% | 34.77 | 2.81 |
04/17 | 2,415 | 2,432 | 2,405 | 2,410 | -0.12% | 33,800 | 974億5543万 | +0.84% | 34.79 | 2.81 |
04/14 | 2,447 | 2,447 | 2,413 | 2,413 | -0.58% | 41,200 | 975億7674万 | +0.92% | 34.83 | 2.81 |
04/13 | 2,380 | 2,427 | 2,376 | 2,427 | +1.97% | 52,900 | 981億4288万 | +1.42% | 35.03 | 2.83 |
04/12 | 2,400 | 2,402 | 2,365 | 2,380 | -0.83% | 106,800 | 962億4229万 | -0.63% | 34.35 | 2.77 |
04/11 | 2,370 | 2,415 | 2,370 | 2,400 | +1.01% | 79,500 | 970億5105万 | +0.08% | 34.64 | 2.79 |
04/10 | 2,390 | 2,412 | 2,371 | 2,376 | +0.3% | 69,500 | 960億8054万 | -0.96% | 34.3 | 2.77 |
04/07 | 2,380 | 2,393 | 2,361 | 2,369 | -0.42% | 33,200 | 957億9747万 | -1.29% | 34.2 | 2.76 |
04/06 | 2,388 | 2,406 | 2,368 | 2,379 | -1.41% | 38,400 | 962億185万 | -0.92% | 34.34 | 2.77 |
04/05 | 2,415 | 2,435 | 2,399 | 2,413 | -0.08% | 28,900 | 975億7674万 | +0.58% | 34.83 | 2.81 |
04/04 | 2,436 | 2,436 | 2,401 | 2,415 | -0.74% | 26,500 | 976億5762万 | +0.71% | 34.86 | 2.81 |
04/03 | 2,445 | 2,450 | 2,424 | 2,433 | -0.41% | 20,000 | 983億8550万 | +1.59% | 35.12 | 2.83 |
03/31 | 2,442 | 2,450 | 2,424 | 2,443 | +1.03% | 29,900 | 987億8988万 | +2.09% | 35.26 | 2.84 |
03/30 | 2,417 | 2,423 | 2,391 | 2,418 | -0.9% | 21,000 | 977億7893万 | +1.13% | 34.9 | 2.82 |
03/29 | 2,400 | 2,441 | 2,400 | 2,440 | +2.13% | 37,000 | 986億6857万 | +2.01% | 35.22 | 2.84 |
03/28 | 2,389 | 2,393 | 2,378 | 2,389 | +0.08% | 12,900 | 966億623万 | -0.13% | 34.48 | 2.78 |
03/27 | 2,375 | 2,397 | 2,369 | 2,387 | +1.19% | 19,100 | 965億2536万 | -0.33% | 34.46 | 2.78 |
03/24 | 2,349 | 2,368 | 2,341 | 2,359 | -0.04% | 11,500 | 953億9310万 | -1.63% | 34.05 | 2.75 |
03/23 | 2,345 | 2,364 | 2,338 | 2,360 | +0.3% | 12,500 | 954億3353万 | -1.75% | 34.07 | 2.75 |
03/22 | 2,353 | 2,363 | 2,343 | 2,353 | +1.03% | 16,200 | 951億5047万 | -2.16% | 33.96 | 2.74 |
03/20 | 2,347 | 2,359 | 2,328 | 2,329 | -1.52% | 23,600 | 941億7996万 | -3.32% | 33.62 | 2.71 |
03/17 | 2,381 | 2,382 | 2,355 | 2,365 | +0.77% | 24,600 | 956億3572万 | -1.99% | 34.14 | 2.75 |
03/16 | 2,340 | 2,358 | 2,329 | 2,347 | -1.14% | 25,900 | 949億784万 | -2.9% | 33.88 | 2.73 |
03/15 | 2,356 | 2,380 | 2,346 | 2,374 | +0.85% | 28,300 | 959億9966万 | -2.02% | 34.27 | 2.76 |
03/14 | 2,385 | 2,390 | 2,350 | 2,354 | -2.4% | 36,300 | 951億9091万 | -3.01% | 33.98 | 2.74 |
03/13 | 2,425 | 2,431 | 2,390 | 2,412 | -1.15% | 26,300 | 975億3631万 | -0.9% | 34.82 | 2.81 |
03/10 | 2,441 | 2,460 | 2,426 | 2,440 | -1.33% | 45,000 | 986億6857万 | +0.12% | 35.22 | 2.84 |
03/09 | 2,486 | 2,495 | 2,471 | 2,473 | 0% | 31,400 | 1000億302万 | +1.39% | 35.7 | 2.88 |
03/08 | 2,442 | 2,479 | 2,440 | 2,473 | +1.27% | 44,400 | 1000億302万 | +1.27% | 35.7 | 2.88 |
03/07 | 2,417 | 2,449 | 2,417 | 2,442 | +0.29% | 42,400 | 987億4944万 | -0.12% | 35.25 | 2.84 |
03/06 | 2,425 | 2,437 | 2,419 | 2,435 | +1.04% | 26,300 | 984億6638万 | -0.61% | 35.15 | 2.84 |
03/03 | 2,389 | 2,424 | 2,375 | 2,410 | +1.56% | 56,700 | 974億5543万 | -1.83% | 34.79 | 2.81 |
03/02 | 2,346 | 2,392 | 2,341 | 2,373 | +1.24% | 83,900 | 959億5923万 | -3.58% | 34.25 | 2.76 |
03/01 | 2,370 | 2,370 | 2,343 | 2,344 | -1.1% | 34,700 | 947億8653万 | -5.06% | 33.84 | 2.73 |
02/28 | 2,370 | 2,379 | 2,354 | 2,370 | +0.34% | 45,100 | 958億3791万 | -4.4% | 50.19 | 2.75 |
02/27 | 2,378 | 2,380 | 2,358 | 2,362 | -0.88% | 53,700 | 955億1441万 | -5.03% | 50.02 | 2.74 |
02/24 | 2,380 | 2,393 | 2,352 | 2,383 | -0.33% | 168,000 | 963億6361万 | -4.45% | 50.46 | 2.76 |
02/22 | 2,405 | 2,417 | 2,388 | 2,391 | -1.36% | 69,300 | 966億8711万 | -4.32% | 50.63 | 2.77 |
02/21 | 2,454 | 2,466 | 2,423 | 2,424 | -1.22% | 35,200 | 980億2156万 | -3.16% | 51.33 | 2.81 |
02/20 | 2,442 | 2,469 | 2,442 | 2,454 | 0% | 31,400 | 992億3470万 | -2% | 51.96 | 2.84 |
02/17 | 2,454 | 2,475 | 2,452 | 2,454 | -0.61% | 36,400 | 992億3470万 | -2% | 51.96 | 2.84 |
02/16 | 2,465 | 2,484 | 2,455 | 2,469 | +0.2% | 25,600 | 998億4127万 | -1.32% | 52.28 | 2.86 |
02/15 | 2,437 | 2,478 | 2,437 | 2,464 | +1.11% | 31,500 | 996億3908万 | -1.52% | 52.18 | 2.86 |
02/14 | 2,443 | 2,460 | 2,428 | 2,437 | -0.12% | 24,600 | 985億4725万 | -2.71% | 51.6 | 2.82 |
02/13 | 2,437 | 2,443 | 2,415 | 2,440 | -0.04% | 29,800 | 986億6857万 | -2.71% | 51.67 | 2.83 |
02/10 | 2,455 | 2,457 | 2,440 | 2,441 | -0.89% | 34,000 | 987億901万 | -2.9% | 51.69 | 2.83 |
02/09 | 2,472 | 2,482 | 2,462 | 2,463 | -0.73% | 17,100 | 995億9864万 | -2.26% | 52.16 | 2.85 |
02/08 | 2,494 | 2,506 | 2,481 | 2,481 | -0.56% | 16,400 | 1003億2652万 | -1.74% | 52.54 | 2.88 |
02/07 | 2,513 | 2,534 | 2,494 | 2,495 | -0.87% | 17,300 | 1008億9266万 | -1.38% | 52.62 | 2.88 |
02/06 | 2,489 | 2,528 | 2,488 | 2,517 | +1.12% | 15,100 | 1017億8229万 | -0.63% | 53.08 | 2.91 |
02/03 | 2,511 | 2,515 | 2,478 | 2,489 | -0.48% | 24,400 | 1006億5003万 | -1.85% | 52.49 | 2.87 |
02/02 | 2,526 | 2,536 | 2,500 | 2,501 | -1.07% | 21,900 | 1011億3528万 | -1.54% | 52.75 | 2.89 |
02/01 | 2,569 | 2,575 | 2,520 | 2,528 | -1.6% | 20,200 | 1022億2711万 | -0.55% | 53.32 | 2.92 |
01/31 | 2,562 | 2,589 | 2,562 | 2,569 | +0.27% | 24,000 | 1038億8506万 | +1.06% | 54.18 | 2.97 |
01/30 | 2,550 | 2,565 | 2,547 | 2,562 | +0.63% | 17,300 | 1036億200万 | +0.87% | 54.03 | 2.96 |
01/27 | 2,560 | 2,574 | 2,542 | 2,546 | -1.01% | 13,100 | 1029億5499万 | +0.39% | 53.7 | 2.94 |
01/26 | 2,578 | 2,581 | 2,565 | 2,572 | -0.23% | 9,700 | 1040億638万 | +1.54% | 54.24 | 2.97 |
01/25 | 2,569 | 2,590 | 2,549 | 2,578 | +0.16% | 16,400 | 1042億4900万 | +1.9% | 54.37 | 2.98 |
01/24 | 2,575 | 2,588 | 2,561 | 2,574 | -0.16% | 22,900 | 1040億8725万 | +1.86% | 54.29 | 2.97 |
01/23 | 2,535 | 2,581 | 2,535 | 2,578 | +1.82% | 26,200 | 1042億4900万 | +2.14% | 54.37 | 2.98 |
01/20 | 2,509 | 2,544 | 2,506 | 2,532 | +0.96% | 15,900 | 1023億8886万 | +0.48% | 53.4 | 2.92 |
01/19 | 2,484 | 2,518 | 2,484 | 2,508 | +0.68% | 16,800 | 1014億1835万 | -0.36% | 52.89 | 2.9 |
01/18 | 2,459 | 2,499 | 2,439 | 2,491 | +1.3% | 24,000 | 1007億3090万 | -0.88% | 52.54 | 2.88 |
01/17 | 2,438 | 2,463 | 2,422 | 2,459 | +0.49% | 23,000 | 994億3689万 | -2.07% | 51.86 | 2.84 |
01/16 | 2,446 | 2,451 | 2,407 | 2,447 | +1.62% | 24,500 | 989億5163万 | -2.51% | 51.61 | 2.82 |
01/13 | 2,470 | 2,475 | 2,404 | 2,408 | -2.79% | 43,900 | 973億7455万 | -4.06% | 50.79 | 2.78 |
01/12 | 2,500 | 2,518 | 2,458 | 2,477 | -1.82% | 33,300 | 1001億6477万 | -1.31% | 52.24 | 2.86 |
01/11 | 2,537 | 2,557 | 2,517 | 2,523 | +0.2% | 14,600 | 1020億2492万 | +0.6% | 53.21 | 2.91 |
01/10 | 2,598 | 2,610 | 2,517 | 2,518 | -2.89% | 19,800 | 1018億2273万 | +0.6% | 53.11 | 2.91 |
01/06 | 2,581 | 2,606 | 2,577 | 2,593 | +0.46% | 23,100 | 1048億5557万 | +3.72% | 54.69 | 2.99 |
01/05 | 2,570 | 2,593 | 2,563 | 2,581 | -0.73% | 20,000 | 1043億7032万 | +3.45% | 54.43 | 2.98 |
01/04 | 2,598 | 2,609 | 2,551 | 2,600 | +0.19% | 22,000 | 1051億3864万 | +4.38% | 54.83 | 3 |
2022 |
12/30 | 2,599 | 2,618 | 2,576 | 2,595 | +0.46% | 30,900 | 1049億3645万 | +4.38% | 54.73 | 3 |
12/29 | 2,580 | 2,593 | 2,537 | 2,583 | -0.04% | 35,000 | 1044億5119万 | +4.11% | 54.48 | 2.98 |
12/28 | 2,580 | 2,596 | 2,555 | 2,584 | +0.08% | 39,500 | 1044億9163万 | +4.36% | 54.5 | 2.98 |
12/27 | 2,559 | 2,606 | 2,554 | 2,582 | +0.9% | 53,500 | 1044億1076万 | +4.53% | 54.46 | 2.98 |
12/26 | 2,535 | 2,559 | 2,530 | 2,559 | +1.07% | 21,800 | 1034億8068万 | +3.86% | 53.97 | 2.95 |